671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,200800,477763690,18610,18610,18610,18610,746
|
|
20241113,200700,477763690,18610,18610,18610,18610,0
|
|
20241113,200600,477763690,18610,18610,18610,18610,0
|
|
20241113,200500,477763690,18610,18610,18610,18610,0
|
|
20241113,200400,477763690,18610,18610,18610,18610,0
|
|
20241113,200300,477763690,18610,18610,18610,18610,0
|
|
20241113,200200,477763690,18610,18610,18610,18610,0
|
|
20241113,200100,477763690,18610,18610,18610,18610,0
|
|
20241113,200000,477763690,18610,18610,18610,18610,0
|
|
20241113,195900,477763690,18610,18610,18610,18610,0
|
|
20241113,195800,477763690,18610,18610,18610,18610,0
|
|
20241113,195700,477763690,18610,18610,18610,18610,0
|
|
20241113,195600,477763690,18610,18610,18610,18610,0
|
|
20241113,195500,477763690,18610,18610,18610,18610,0
|
|
20241113,195400,477763690,18610,18610,18610,18610,0
|
|
20241113,195300,477763690,18610,18610,18610,18610,0
|
|
20241113,195200,477763690,18610,18610,18610,18610,0
|
|
20241113,195100,477763690,18610,18610,18610,18610,0
|
|
20241113,195000,477763690,18610,18610,18610,18610,0
|
|
20241113,194900,477763690,18610,18610,18610,18610,0
|
|
20241113,194800,477763690,18610,18610,18610,18610,0
|
|
20241113,194700,477763690,18610,18610,18610,18610,0
|
|
20241113,194600,477763690,18610,18610,18610,18610,0
|
|
20241113,194500,477763690,18610,18610,18610,18610,0
|
|
20241113,194400,477763690,18610,18610,18610,18610,0
|
|
20241113,194300,477763690,18610,18610,18610,18610,0
|
|
20241113,194200,477763690,18610,18610,18610,18610,0
|
|
20241113,194100,477763690,18610,18610,18610,18610,0
|
|
20241113,194000,477763690,18610,18610,18610,18610,0
|
|
20241113,193900,477763690,18610,18610,18610,18610,0
|
|
20241113,193800,477763690,18610,18610,18610,18610,746
|
|
20241113,193700,477763690,18610,18610,18610,18610,0
|
|
20241113,193600,477763690,18610,18610,18610,18610,0
|
|
20241113,193500,477763690,18610,18610,18610,18610,0
|
|
20241113,193400,477763690,18610,18610,18610,18610,0
|
|
20241113,193300,477763690,18610,18610,18610,18610,0
|
|
20241113,193200,477763690,18610,18610,18610,18610,0
|
|
20241113,193100,477763690,18610,18610,18610,18610,0
|
|
20241113,193000,477763690,18610,18610,18610,18610,0
|
|
20241113,192900,477763690,18610,18610,18610,18610,0
|
|
20241113,192800,477763690,18610,18610,18610,18610,0
|
|
20241113,192700,477763690,18610,18610,18610,18610,0
|
|
20241113,192600,477763690,18610,18610,18610,18610,0
|
|
20241113,192500,477763690,18610,18610,18610,18610,0
|
|
20241113,192400,477763690,18610,18610,18610,18610,0
|
|
20241113,192300,477763690,18610,18610,18610,18610,0
|
|
20241113,192200,477763690,18610,18610,18610,18610,0
|
|
20241113,192100,477763690,18610,18610,18610,18610,0
|
|
20241113,192000,477763690,18610,18610,18610,18610,0
|
|
20241113,191900,477763690,18610,18610,18610,18610,0
|
|
20241113,191800,477763690,18610,18610,18610,18610,0
|
|
20241113,191700,477763690,18610,18610,18610,18610,0
|
|
20241113,191600,477763690,18610,18610,18610,18610,0
|
|
20241113,191500,477763690,18610,18610,18610,18610,0
|
|
20241113,191400,477763690,18610,18610,18610,18610,0
|
|
20241113,191300,477763690,18610,18610,18610,18610,0
|
|
20241113,191200,477763690,18610,18610,18610,18610,0
|
|
20241113,191100,477763690,18610,18610,18610,18610,0
|
|
20241113,191000,477763690,18610,18610,18610,18610,0
|
|
20241113,190900,477763690,18610,18610,18610,18610,0
|
|
20241113,190800,477763690,18610,18610,18610,18610,746
|
|
20241113,190700,477763690,18610,18610,18610,18610,0
|
|
20241113,190600,477763690,18610,18610,18610,18610,0
|
|
20241113,190500,477763690,18610,18610,18610,18610,0
|
|
20241113,190400,477763690,18610,18610,18610,18610,0
|
|
20241113,190300,477763690,18610,18610,18610,18610,0
|
|
20241113,190200,477763690,18610,18610,18610,18610,0
|
|
20241113,190100,477763690,18610,18610,18610,18610,0
|
|
20241113,190000,477763690,18610,18610,18610,18610,0
|
|
20241113,185900,477763690,18610,18610,18610,18610,0
|
|
20241113,185800,477763690,18610,18610,18610,18610,0
|
|
20241113,185700,477763690,18610,18610,18610,18610,0
|
|
20241113,185600,477763690,18610,18610,18610,18610,0
|
|
20241113,185500,477763690,18610,18610,18610,18610,0
|
|
20241113,185400,477763690,18610,18610,18610,18610,0
|
|
20241113,185300,477763690,18610,18610,18610,18610,0
|
|
20241113,185200,477763690,18610,18610,18610,18610,0
|
|
20241113,185100,477763690,18610,18610,18610,18610,0
|
|
20241113,185000,477763690,18610,18610,18610,18610,0
|
|
20241113,184900,477763690,18610,18610,18610,18610,0
|
|
20241113,184800,477763690,18610,18610,18610,18610,0
|
|
20241113,184700,477763690,18610,18610,18610,18610,0
|
|
20241113,184600,477763690,18610,18610,18610,18610,0
|
|
20241113,184500,477763690,18610,18610,18610,18610,0
|
|
20241113,184400,477763690,18610,18610,18610,18610,0
|
|
20241113,184300,477763690,18610,18610,18610,18610,0
|
|
20241113,184200,477763690,18610,18610,18610,18610,0
|
|
20241113,184100,477763690,18610,18610,18610,18610,0
|
|
20241113,184000,477763690,18610,18610,18610,18610,0
|
|
20241113,183900,477763690,18610,18610,18610,18610,0
|
|
20241113,183800,477763690,18610,18610,18610,18610,746
|
|
20241113,183700,477763690,18610,18610,18610,18610,0
|
|
20241113,183600,477763690,18610,18610,18610,18610,0
|
|
20241113,183500,477763690,18610,18610,18610,18610,0
|
|
20241113,183400,477763690,18610,18610,18610,18610,0
|
|
20241113,183300,477763690,18610,18610,18610,18610,0
|
|
20241113,183200,477763690,18610,18610,18610,18610,0
|
|
20241113,183100,477763690,18610,18610,18610,18610,0
|
|
20241113,183000,477763690,18610,18610,18610,18610,0
|
|
20241113,182900,477763690,18610,18610,18610,18610,0
|
|
20241113,182800,477763690,18610,18610,18610,18610,0
|
|
20241113,182700,477763690,18610,18610,18610,18610,0
|
|
20241113,182600,477763690,18610,18610,18610,18610,0
|
|
20241113,182500,477763690,18610,18610,18610,18610,0
|
|
20241113,182400,477763690,18610,18610,18610,18610,0
|
|
20241113,182300,477763690,18610,18610,18610,18610,0
|
|
20241113,182200,477763690,18610,18610,18610,18610,0
|
|
20241113,182100,477763690,18610,18610,18610,18610,0
|
|
20241113,182000,477763690,18610,18610,18610,18610,0
|
|
20241113,181900,477763690,18610,18610,18610,18610,0
|
|
20241113,181800,477763690,18610,18610,18610,18610,0
|
|
20241113,181700,477763690,18610,18610,18610,18610,0
|
|
20241113,181600,477763690,18610,18610,18610,18610,0
|
|
20241113,181500,477763690,18610,18610,18610,18610,0
|
|
20241113,181400,477763690,18610,18610,18610,18610,0
|
|
20241113,181300,477763690,18610,18610,18610,18610,0
|
|
20241113,181200,477763690,18610,18610,18610,18610,0
|
|
20241113,181100,477763690,18610,18610,18610,18610,0
|
|
20241113,181000,477763690,18610,18610,18610,18610,0
|
|
20241113,180900,477763690,18610,18610,18610,18610,0
|
|
20241113,180800,477763690,18610,18610,18610,18610,746
|
|
20241113,180700,477763690,18610,18610,18610,18610,0
|
|
20241113,180600,477763690,18610,18610,18610,18610,0
|
|
20241113,180500,477763690,18610,18610,18610,18610,0
|
|
20241113,180400,477763690,18610,18610,18610,18610,0
|
|
20241113,180300,477763690,18610,18610,18610,18610,0
|
|
20241113,180200,477763690,18610,18610,18610,18610,0
|
|
20241113,180100,477763690,18610,18610,18610,18610,0
|
|
20241113,180000,477763690,18610,18610,18610,18610,0
|
|
20241113,175900,477763690,18610,18610,18610,18610,0
|
|
20241113,175800,477763690,18610,18610,18610,18610,0
|
|
20241113,175700,477763690,18610,18610,18610,18610,0
|
|
20241113,175600,477763690,18610,18610,18610,18610,0
|
|
20241113,175500,477763690,18610,18610,18610,18610,0
|
|
20241113,175400,477763690,18610,18610,18610,18610,0
|
|
20241113,175300,477763690,18610,18610,18610,18610,0
|
|
20241113,175200,477763690,18610,18610,18610,18610,0
|
|
20241113,175100,477763690,18610,18610,18610,18610,0
|
|
20241113,175000,477763690,18610,18610,18610,18610,0
|
|
20241113,174900,477763690,18610,18610,18610,18610,0
|
|
20241113,174800,477763690,18610,18610,18610,18610,0
|
|
20241113,174700,477763690,18610,18610,18610,18610,0
|
|
20241113,174600,477763690,18610,18610,18610,18610,0
|
|
20241113,174500,477763690,18610,18610,18610,18610,0
|
|
20241113,174400,477763690,18610,18610,18610,18610,0
|
|
20241113,174300,477763690,18610,18610,18610,18610,0
|
|
20241113,174200,477763690,18610,18610,18610,18610,0
|
|
20241113,174100,477763690,18610,18610,18610,18610,0
|
|
20241113,174000,477763690,18610,18610,18610,18610,0
|
|
20241113,173900,477763690,18610,18610,18610,18610,0
|
|
20241113,173800,477763690,18610,18610,18610,18610,746
|
|
20241113,173700,477763690,18610,18610,18610,18610,0
|
|
20241113,173600,477763690,18610,18610,18610,18610,0
|
|
20241113,173500,477763690,18610,18610,18610,18610,0
|
|
20241113,173400,477763690,18610,18610,18610,18610,0
|
|
20241113,173300,477763690,18610,18610,18610,18610,0
|
|
20241113,173200,477763690,18610,18610,18610,18610,0
|
|
20241113,173100,477763690,18610,18610,18610,18610,0
|
|
20241113,173000,477763690,18610,18610,18610,18610,0
|
|
20241113,172900,477763690,18610,18610,18610,18610,0
|
|
20241113,172800,477763690,18610,18610,18610,18610,0
|
|
20241113,172700,477763690,18610,18610,18610,18610,0
|
|
20241113,172600,477763690,18610,18610,18610,18610,0
|
|
20241113,172500,477763690,18610,18610,18610,18610,0
|
|
20241113,172400,477763690,18610,18610,18610,18610,0
|
|
20241113,172300,477763690,18610,18610,18610,18610,0
|
|
20241113,172200,477763690,18610,18610,18610,18610,0
|
|
20241113,172100,477763690,18610,18610,18610,18610,0
|
|
20241113,172000,477763690,18610,18610,18610,18610,0
|
|
20241113,171900,477763690,18610,18610,18610,18610,0
|
|
20241113,171800,477763690,18610,18610,18610,18610,0
|
|
20241113,171700,477763690,18610,18610,18610,18610,0
|
|
20241113,171600,477763690,18610,18610,18610,18610,0
|
|
20241113,171500,477763690,18610,18610,18610,18610,0
|
|
20241113,171400,477763690,18610,18610,18610,18610,0
|
|
20241113,171300,477763690,18610,18610,18610,18610,0
|
|
20241113,171200,477763690,18610,18610,18610,18610,0
|
|
20241113,171100,477763690,18610,18610,18610,18610,0
|
|
20241113,171000,477763690,18610,18610,18610,18610,0
|
|
20241113,170900,477763690,18610,18610,18610,18610,0
|
|
20241113,170800,477763690,18610,18610,18610,18610,746
|
|
20241113,170700,477763690,18610,18610,18610,18610,0
|
|
20241113,170600,477763690,18610,18610,18610,18610,0
|
|
20241113,170500,477763690,18610,18610,18610,18610,0
|
|
20241113,170400,477763690,18610,18610,18610,18610,0
|
|
20241113,170300,477763690,18610,18610,18610,18610,0
|
|
20241113,170200,477763690,18610,18610,18610,18610,0
|
|
20241113,170100,477763690,18610,18610,18610,18610,0
|
|
20241113,170000,477763690,18610,18610,18610,18610,0
|
|
20241113,165900,477763690,18610,18610,18610,18610,0
|
|
20241113,165800,477763690,18610,18610,18610,18610,0
|
|
20241113,165700,477763690,18610,18610,18610,18610,0
|
|
20241113,165600,477763690,18610,18610,18610,18610,0
|
|
20241113,165500,477763690,18610,18610,18610,18610,0
|
|
20241113,165400,477763690,18610,18610,18610,18610,0
|
|
20241113,165300,477763690,18610,18610,18610,18610,0
|
|
20241113,165200,477763690,18610,18610,18610,18610,0
|
|
20241113,165100,477763690,18610,18610,18610,18610,0
|
|
20241113,165000,477763690,18610,18610,18610,18610,0
|
|
20241113,164900,477763690,18610,18610,18610,18610,0
|
|
20241113,164800,477763690,18610,18610,18610,18610,0
|
|
20241113,164700,477763690,18610,18610,18610,18610,0
|
|
20241113,164600,477763690,18610,18610,18610,18610,0
|
|
20241113,164500,477763690,18610,18610,18610,18610,0
|
|
20241113,164400,477763690,18610,18610,18610,18610,0
|
|
20241113,164300,477763690,18610,18610,18610,18610,0
|
|
20241113,164200,477763690,18610,18610,18610,18610,0
|
|
20241113,164100,477763690,18610,18610,18610,18610,0
|
|
20241113,164000,477763690,18610,18610,18610,18610,0
|
|
20241113,163900,477763690,18610,18610,18610,18610,0
|
|
20241113,163800,477763690,18610,18610,18610,18610,746
|
|
20241113,163700,477763690,18610,18610,18610,18610,0
|
|
20241113,163600,477763690,18610,18610,18610,18610,0
|
|
20241113,163500,477763690,18610,18610,18610,18610,0
|
|
20241113,163400,477763690,18610,18610,18610,18610,0
|
|
20241113,163300,477763690,18610,18610,18610,18610,0
|
|
20241113,163200,477763690,18610,18610,18610,18610,0
|
|
20241113,163100,477763690,18610,18610,18610,18610,0
|
|
20241113,163000,477763690,18610,18610,18610,18610,0
|
|
20241113,162900,477763690,18610,18610,18610,18610,0
|
|
20241113,162800,477763690,18610,18610,18610,18610,0
|
|
20241113,162700,477763690,18610,18610,18610,18610,0
|
|
20241113,162600,477763690,18610,18610,18610,18610,0
|
|
20241113,162500,477763690,18610,18610,18610,18610,0
|
|
20241113,162400,477763690,18610,18610,18610,18610,0
|
|
20241113,162300,477763690,18610,18610,18610,18610,0
|
|
20241113,162200,477763690,18610,18610,18610,18610,0
|
|
20241113,162100,477763690,18610,18610,18610,18610,0
|
|
20241113,162000,477763690,18610,18610,18610,18610,0
|
|
20241113,161900,477763690,18610,18610,18610,18610,0
|
|
20241113,161800,477763690,18610,18610,18610,18610,0
|
|
20241113,161700,477763690,18610,18610,18610,18610,0
|
|
20241113,161600,477763690,18610,18610,18610,18610,0
|
|
20241113,161500,477763690,18610,18610,18610,18610,0
|
|
20241113,161400,477763690,18610,18610,18610,18610,0
|
|
20241113,161300,477763690,18610,18610,18610,18610,0
|
|
20241113,161200,477763690,18610,18610,18610,18610,0
|
|
20241113,161100,477763690,18610,18610,18610,18610,0
|
|
20241113,161000,477763690,18610,18610,18610,18610,0
|
|
20241113,160900,477763690,18610,18610,18610,18610,0
|
|
20241113,160800,477763690,18610,18610,18610,18610,746
|
|
20241113,160700,477763690,18610,18610,18610,18610,0
|
|
20241113,160600,477763690,18610,18610,18610,18610,0
|
|
20241113,160500,477763690,18610,18610,18610,18610,0
|
|
20241113,160400,477763690,18610,18610,18610,18610,0
|
|
20241113,160300,477763690,18610,18610,18610,18610,0
|
|
20241113,160200,477763690,18610,18610,18610,18610,0
|
|
20241113,160100,477763690,18610,18610,18610,18610,0
|
|
20241113,160000,477763690,18610,18610,18610,18610,0
|
|
20241113,155900,477763690,18610,18610,18610,18610,0
|
|
20241113,155800,477763690,18610,18610,18610,18610,0
|
|
20241113,155700,477763690,18610,18610,18610,18610,0
|
|
20241113,155600,477763690,18610,18610,18610,18610,0
|
|
20241113,155500,477763690,18610,18610,18610,18610,0
|
|
20241113,155400,477763690,18610,18610,18610,18610,0
|
|
20241113,155300,477763690,18610,18610,18610,18610,0
|
|
20241113,155200,477763690,18610,18610,18610,18610,0
|
|
20241113,155100,477763690,18610,18610,18610,18610,0
|
|
20241113,155000,477763690,18610,18610,18610,18610,0
|
|
20241113,154900,477763690,18610,18610,18610,18610,0
|
|
20241113,154800,477763690,18610,18610,18610,18610,0
|
|
20241113,154700,477763690,18610,18610,18610,18610,0
|
|
20241113,154600,477763690,18610,18610,18610,18610,0
|
|
20241113,154500,477763690,18610,18610,18610,18610,0
|
|
20241113,154400,477763690,18610,18610,18610,18610,0
|
|
20241113,154300,477763690,18610,18610,18610,18610,0
|
|
20241113,154200,477763690,18610,18610,18610,18610,0
|
|
20241113,154100,477763690,18610,18610,18610,18610,0
|
|
20241113,154000,477763690,18610,18610,18610,18610,0
|
|
20241113,153900,477763690,18610,18610,18610,18610,0
|
|
20241113,153800,477763690,18610,18610,18610,18610,746
|
|
20241113,153700,477763690,18610,18610,18610,18610,0
|
|
20241113,153600,477763690,18610,18610,18610,18610,0
|
|
20241113,153500,477763690,18610,18610,18610,18610,0
|
|
20241113,153400,477763690,18610,18610,18610,18610,0
|
|
20241113,153300,477763690,18610,18610,18610,18610,0
|
|
20241113,153200,477763690,18610,18610,18610,18610,0
|
|
20241113,153100,477763690,18610,18610,18610,18610,0
|
|
20241113,153000,477763690,18610,18610,18610,18610,746
|
|
20241113,152900,463880630,18610,18610,18610,18610,0
|
|
20241113,152800,463880630,18610,18610,18610,18610,0
|
|
20241113,152700,463880630,18610,18610,18610,18610,0
|
|
20241113,152600,463880630,18610,18610,18610,18610,0
|
|
20241113,152500,463880630,18610,18610,18610,18610,0
|
|
20241113,152400,463880630,18610,18610,18610,18610,0
|
|
20241113,152300,463880630,18610,18610,18610,18610,0
|
|
20241113,152200,463880630,18610,18610,18610,18610,0
|
|
20241113,152100,463880630,18610,18610,18610,18610,0
|
|
20241113,152000,463880630,18610,18610,18610,18610,0
|
|
20241113,151900,463880630,18610,18610,18610,18610,56
|
|
20241113,151800,462838470,18610,18620,18620,18610,37
|
|
20241113,151700,462149600,18620,18630,18640,18620,23
|
|
20241113,151600,461721180,18620,18620,18620,18620,320
|
|
20241113,151500,455762780,18620,18620,18620,18610,150
|
|
20241113,151400,452971160,18620,18620,18620,18620,0
|
|
20241113,151300,452971160,18620,18630,18630,18620,60
|
|
20241113,151200,451853860,18630,18630,18630,18630,100
|
|
20241113,151100,449990860,18630,18630,18630,18630,1
|
|
20241113,151000,449972230,18640,18640,18640,18640,3
|
|
20241113,150900,449916310,18630,18630,18630,18630,148
|
|
20241113,150800,447159070,18620,18620,18620,18620,92
|
|
20241113,150700,445446030,18620,18620,18620,18620,0
|
|
20241113,150600,445446030,18620,18620,18620,18620,1
|
|
20241113,150500,445427410,18620,18620,18620,18620,0
|
|
20241113,150400,445427410,18620,18620,18620,18620,50
|
|
20241113,150300,444496410,18620,18630,18630,18620,90
|
|
20241113,150200,442820210,18630,18630,18630,18630,46
|
|
20241113,150100,441963230,18620,18610,18620,18610,46
|
|
20241113,150000,441106720,18620,18620,18620,18620,0
|
|
20241113,145900,441106720,18620,18620,18620,18620,5
|
|
20241113,145800,441013620,18620,18620,18620,18620,14
|
|
20241113,145700,440752940,18620,18620,18620,18620,10
|
|
20241113,145600,440566740,18620,18620,18620,18620,77
|
|
20241113,145500,439133000,18630,18630,18630,18630,3
|
|
20241113,145400,439077110,18640,18650,18650,18640,15
|
|
20241113,145300,438797380,18620,18620,18620,18620,0
|
|
20241113,145200,438797380,18620,18620,18620,18620,1
|
|
20241113,145100,438778760,18620,18620,18620,18620,0
|
|
20241113,145000,438778760,18620,18630,18630,18620,40
|
|
20241113,144900,438033650,18650,18650,18650,18650,26
|
|
20241113,144800,437548750,18650,18650,18650,18650,0
|
|
20241113,144700,437548750,18650,18650,18650,18650,25
|
|
20241113,144600,437082500,18620,18620,18620,18620,0
|
|
20241113,144500,437082500,18620,18620,18620,18620,0
|
|
20241113,144400,437082500,18620,18620,18620,18620,21
|
|
20241113,144300,436691480,18610,18610,18610,18610,0
|
|
20241113,144200,436691480,18610,18610,18610,18610,0
|
|
20241113,144100,436691480,18610,18610,18610,18610,0
|
|
20241113,144000,436691480,18610,18610,18610,18610,90
|
|
20241113,143900,435016580,18610,18620,18620,18610,280
|
|
20241113,143800,429805610,18630,18630,18630,18630,0
|
|
20241113,143700,429805610,18630,18630,18630,18630,0
|
|
20241113,143600,429805610,18630,18630,18630,18630,0
|
|
20241113,143500,429805610,18630,18630,18630,18630,5
|
|
20241113,143400,429712460,18630,18630,18630,18630,4
|
|
20241113,143300,429637940,18630,18630,18630,18630,7
|
|
20241113,143200,429507530,18630,18630,18630,18630,10
|
|
20241113,143100,429321230,18630,18630,18630,18630,4
|
|
20241113,143000,429246710,18630,18640,18660,18630,219
|
|
20241113,142900,425162170,18630,18630,18630,18630,0
|
|
20241113,142800,425162170,18630,18630,18630,18630,40
|
|
20241113,142700,424416970,18630,18630,18630,18630,12
|
|
20241113,142600,424193410,18650,18650,18650,18650,8
|
|
20241113,142500,424044210,18630,18630,18630,18630,36
|
|
20241113,142400,423373530,18630,18630,18630,18630,16
|
|
20241113,142300,423075450,18630,18630,18630,18630,0
|
|
20241113,142200,423075450,18630,18630,18630,18630,0
|
|
20241113,142100,423075450,18630,18630,18630,18630,0
|
|
20241113,142000,423075450,18630,18640,18640,18630,10
|
|
20241113,141900,422889140,18630,18630,18630,18630,0
|
|
20241113,141800,422889140,18630,18630,18630,18630,0
|
|
20241113,141700,422889140,18630,18630,18630,18630,0
|
|
20241113,141600,422889140,18630,18630,18630,18630,0
|
|
20241113,141500,422889140,18630,18630,18630,18630,44
|
|
20241113,141400,422069420,18610,18610,18610,18610,0
|
|
20241113,141300,422069420,18610,18610,18610,18610,0
|
|
20241113,141200,422069420,18610,18610,18610,18610,0
|
|
20241113,141100,422069420,18610,18610,18610,18610,0
|
|
20241113,141000,422069420,18610,18610,18610,18610,0
|
|
20241113,140900,422069420,18610,18610,18610,18610,18
|
|
20241113,140800,421734440,18630,18630,18630,18630,18
|
|
20241113,140700,421399100,18620,18620,18620,18620,100
|
|
20241113,140600,419537100,18630,18630,18630,18630,60
|
|
20241113,140500,418419300,18620,18620,18620,18620,0
|
|
20241113,140400,418419300,18620,18620,18620,18620,10
|
|
20241113,140300,418233100,18620,18620,18620,18620,16
|
|
20241113,140200,417935180,18620,18620,18620,18620,0
|
|
20241113,140100,417935180,18620,18620,18620,18620,7
|
|
20241113,140000,417804840,18710,18710,18710,18710,1
|
|
20241113,135900,417786130,18710,18710,18710,18710,0
|
|
20241113,135800,417786130,18710,18710,18710,18710,0
|
|
20241113,135700,417786130,18710,18710,18710,18710,0
|
|
20241113,135600,417786130,18710,18710,18710,18710,1
|
|
20241113,135500,417767420,18710,18710,18710,18710,0
|
|
20241113,135400,417767420,18710,18710,18710,18710,0
|
|
20241113,135300,417767420,18710,18710,18710,18710,0
|
|
20241113,135200,417767420,18710,18710,18710,18710,0
|
|
20241113,135100,417767420,18710,18710,18710,18710,1
|
|
20241113,135000,417748710,18710,18620,18710,18620,104
|
|
20241113,134900,415812140,18710,18710,18710,18710,0
|
|
20241113,134800,415812140,18710,18710,18710,18710,1
|
|
20241113,134700,415793430,18630,18630,18630,18630,0
|
|
20241113,134600,415793430,18630,18630,18630,18630,6
|
|
20241113,134500,415681650,18620,18620,18620,18620,0
|
|
20241113,134400,415681650,18620,18620,18620,18620,0
|
|
20241113,134300,415681650,18620,18620,18620,18620,0
|
|
20241113,134200,415681650,18620,18630,18630,18620,6
|
|
20241113,134100,415569910,18720,18720,18720,18720,2
|
|
20241113,134000,415532470,18730,18730,18730,18730,0
|
|
20241113,133900,415532470,18730,18730,18730,18730,0
|
|
20241113,133800,415532470,18730,18730,18730,18730,274
|
|
20241113,133700,410400450,18740,18740,18740,18740,2
|
|
20241113,133600,410362970,18750,18750,18750,18750,12
|
|
20241113,133500,410137970,18750,18750,18750,18750,0
|
|
20241113,133400,410137970,18750,18750,18750,18750,3
|
|
20241113,133300,410081720,18800,18800,18800,18800,0
|
|
20241113,133200,410081720,18800,18800,18800,18800,0
|
|
20241113,133100,410081720,18800,18800,18800,18800,52
|
|
20241113,133000,409104120,18750,18750,18750,18750,0
|
|
20241113,132900,409104120,18750,18750,18750,18750,0
|
|
20241113,132800,409104120,18750,18730,18750,18730,645
|
|
20241113,132700,397011530,18730,18730,18730,18730,0
|
|
20241113,132600,397011530,18730,18730,18730,18730,0
|
|
20241113,132500,397011530,18730,18730,18730,18730,0
|
|
20241113,132400,397011530,18730,18730,18730,18730,0
|
|
20241113,132300,397011530,18730,18730,18730,18730,7
|
|
20241113,132200,396880420,18680,18630,18680,18630,268
|
|
20241113,132100,391882190,18620,18620,18620,18620,10
|
|
20241113,132000,391695990,18620,18610,18620,18610,10
|
|
20241113,131900,391509850,18620,18620,18620,18620,0
|
|
20241113,131800,391509850,18620,18620,18620,18620,0
|
|
20241113,131700,391509850,18620,18620,18620,18620,1
|
|
20241113,131600,391491230,18600,18600,18600,18600,0
|
|
20241113,131500,391491230,18600,18600,18600,18600,0
|
|
20241113,131400,391491230,18600,18600,18600,18600,0
|
|
20241113,131300,391491230,18600,18600,18600,18600,0
|
|
20241113,131200,391491230,18600,18600,18600,18600,1357
|
|
20241113,131100,366251030,18600,18610,18610,18600,1680
|
|
20241113,131000,334996260,18610,18620,18630,18610,802
|
|
20241113,130900,320065560,18630,18630,18630,18630,60
|
|
20241113,130800,318947760,18630,18630,18630,18630,0
|
|
20241113,130700,318947760,18630,18630,18630,18630,0
|
|
20241113,130600,318947760,18630,18630,18630,18630,0
|
|
20241113,130500,318947760,18630,18630,18630,18630,47
|
|
20241113,130400,318072150,18630,18630,18630,18630,10
|
|
20241113,130300,317885850,18650,18650,18650,18650,5
|
|
20241113,130200,317792600,18650,18650,18650,18650,20
|
|
20241113,130100,317419600,18650,18650,18650,18650,0
|
|
20241113,130000,317419600,18650,18650,18650,18650,0
|
|
20241113,125900,317419600,18650,18650,18650,18650,0
|
|
20241113,125800,317419600,18650,18650,18650,18650,0
|
|
20241113,125700,317419600,18650,18650,18650,18650,1
|
|
20241113,125600,317400950,18650,18650,18650,18650,0
|
|
20241113,125500,317400950,18650,18650,18650,18650,7
|
|
20241113,125400,317270400,18650,18650,18650,18650,50
|
|
20241113,125300,316337900,18640,18640,18640,18640,10
|
|
20241113,125200,316151500,18640,18640,18640,18630,9
|
|
20241113,125100,315983750,18630,18630,18630,18630,0
|
|
20241113,125000,315983750,18630,18640,18640,18630,68
|
|
20241113,124900,314716610,18640,18640,18640,18640,1
|
|
20241113,124800,314697970,18630,18640,18640,18620,78
|
|
20241113,124700,313244920,18630,18630,18630,18630,0
|
|
20241113,124600,313244920,18630,18640,18640,18630,19
|
|
20241113,124500,312890910,18650,18650,18650,18650,0
|
|
20241113,124400,312890910,18650,18650,18650,18650,1
|
|
20241113,124300,312872260,18640,18640,18640,18640,0
|
|
20241113,124200,312872260,18640,18640,18640,18640,6
|
|
20241113,124100,312760420,18640,18640,18640,18640,1
|
|
20241113,124000,312741780,18640,18640,18640,18640,10
|
|
20241113,123900,312555380,18640,18640,18640,18640,2
|
|
20241113,123800,312518100,18630,18630,18630,18630,5
|
|
20241113,123700,312424950,18630,18630,18630,18630,0
|
|
20241113,123600,312424950,18630,18640,18650,18630,170
|
|
20241113,123500,309257610,18680,18680,18680,18680,15
|
|
20241113,123400,308977410,18730,18730,18730,18730,0
|
|
20241113,123300,308977410,18730,18730,18730,18730,0
|
|
20241113,123200,308977410,18730,18730,18730,18730,1
|
|
20241113,123100,308958680,18730,18640,18730,18640,2
|
|
20241113,123000,308921310,18640,18640,18640,18640,0
|
|
20241113,122900,308921310,18640,18640,18640,18640,2
|
|
20241113,122800,308884030,18640,18640,18640,18640,22
|
|
20241113,122700,308473950,18640,18640,18640,18640,1
|
|
20241113,122600,308455310,18740,18740,18740,18740,0
|
|
20241113,122500,308455310,18740,18700,18740,18700,4
|
|
20241113,122400,308380390,18650,18650,18650,18650,1
|
|
20241113,122300,308361740,18650,18650,18650,18650,92
|
|
20241113,122200,306645940,18650,18650,18650,18650,25
|
|
20241113,122100,306179690,18700,18700,18700,18700,35
|
|
20241113,122000,305525190,18750,18750,18750,18750,5
|
|
20241113,121900,305431440,18800,18800,18800,18800,0
|
|
20241113,121800,305431440,18800,18800,18800,18800,0
|
|
20241113,121700,305431440,18800,18830,18830,18800,77
|
|
20241113,121600,303982370,18800,18800,18800,18800,0
|
|
20241113,121500,303982370,18800,18800,18800,18800,77
|
|
20241113,121400,302534770,18800,18800,18800,18800,0
|
|
20241113,121300,302534770,18800,18800,18800,18800,0
|
|
20241113,121200,302534770,18800,18800,18800,18800,2
|
|
20241113,121100,302497170,18800,18800,18800,18800,0
|
|
20241113,121000,302497170,18800,18800,18800,18800,0
|
|
20241113,120900,302497170,18800,18800,18800,18800,0
|
|
20241113,120800,302497170,18800,18800,18800,18800,25
|
|
20241113,120700,302027170,18750,18750,18750,18750,20
|
|
20241113,120600,301652170,18700,18700,18700,18700,0
|
|
20241113,120500,301652170,18700,18700,18700,18700,2
|
|
20241113,120400,301614770,18750,18750,18750,18750,0
|
|
20241113,120300,301614770,18750,18700,18750,18700,28
|
|
20241113,120200,301089870,18750,18750,18750,18750,0
|
|
20241113,120100,301089870,18750,18750,18750,18750,1
|
|
20241113,120000,301071120,18700,18700,18700,18700,0
|
|
20241113,115900,301071120,18700,18750,18750,18700,7
|
|
20241113,115800,300940170,18750,18750,18750,18750,0
|
|
20241113,115700,300940170,18750,18750,18750,18750,0
|
|
20241113,115600,300940170,18750,18750,18750,18750,1
|
|
20241113,115500,300921420,18700,18700,18700,18700,5
|
|
20241113,115400,300827920,18750,18750,18750,18750,0
|
|
20241113,115300,300827920,18750,18750,18750,18750,0
|
|
20241113,115200,300827920,18750,18750,18750,18750,53
|
|
20241113,115100,299834170,18750,18750,18750,18750,0
|
|
20241113,115000,299834170,18750,18750,18750,18750,1
|
|
20241113,114900,299815420,18750,18750,18750,18750,0
|
|
20241113,114800,299815420,18750,18750,18750,18750,1
|
|
20241113,114700,299796670,18700,18700,18700,18700,20
|
|
20241113,114600,299422670,18700,18750,18750,18700,16
|
|
20241113,114500,299123420,18700,18700,18700,18700,0
|
|
20241113,114400,299123420,18700,18700,18700,18700,0
|
|
20241113,114300,299123420,18700,18700,18700,18700,0
|
|
20241113,114200,299123420,18700,18700,18700,18700,0
|
|
20241113,114100,299123420,18700,18700,18700,18700,135
|
|
20241113,114000,296598920,18700,18700,18700,18700,192
|
|
20241113,113900,293008520,18690,18670,18690,18640,170
|
|
20241113,113800,289837220,18670,18670,18670,18670,0
|
|
20241113,113700,289837220,18670,18670,18670,18670,0
|
|
20241113,113600,289837220,18670,18640,18670,18630,125
|
|
20241113,113500,287506570,18640,18660,18660,18640,775
|
|
20241113,113400,273053110,18650,18650,18650,18650,0
|
|
20241113,113300,273053110,18650,18650,18650,18650,50
|
|
20241113,113200,272120610,18650,18650,18650,18650,0
|
|
20241113,113100,272120610,18650,18650,18650,18650,42
|
|
20241113,113000,271337310,18650,18650,18650,18650,4
|
|
20241113,112900,271262710,18650,18670,18670,18650,48
|
|
20241113,112800,270366890,18670,18670,18670,18670,7
|
|
20241113,112700,270236200,18670,18700,18700,18670,2
|
|
20241113,112600,270198830,18670,18670,18670,18670,112
|
|
20241113,112500,268107790,18670,18700,18700,18670,142
|
|
20241113,112400,265455050,18700,18700,18700,18700,1
|
|
20241113,112300,265436350,18700,18700,18700,18700,12
|
|
20241113,112200,265211950,18700,18700,18700,18700,16
|
|
20241113,112100,264912750,18700,18700,18700,18700,0
|
|
20241113,112000,264912750,18700,18700,18700,18700,100
|
|
20241113,111900,263042750,18700,18700,18700,18700,0
|
|
20241113,111800,263042750,18700,18700,18700,18700,21
|
|
20241113,111700,262650050,18700,18710,18710,18700,67
|
|
20241113,111600,261396510,18750,18720,18750,18710,684
|
|
20241113,111500,248593890,18750,18720,18750,18720,21
|
|
20241113,111400,248200740,18720,18750,18750,18720,22
|
|
20241113,111300,247788700,18730,18760,18760,18730,47
|
|
20241113,111200,246907860,18760,18760,18760,18760,1
|
|
20241113,111100,246889100,18830,18830,18830,18830,0
|
|
20241113,111000,246889100,18830,18830,18830,18830,1
|
|
20241113,110900,246870270,18830,18830,18830,18830,0
|
|
20241113,110800,246870270,18830,18830,18830,18830,1
|
|
20241113,110700,246851440,18830,18750,18830,18750,2
|
|
20241113,110600,246813860,18830,18830,18830,18830,2
|
|
20241113,110500,246776200,18850,18850,18850,18850,0
|
|
20241113,110400,246776200,18850,18850,18850,18850,26
|
|
20241113,110300,246286100,18850,18850,18850,18850,6
|
|
20241113,110200,246173000,18850,18850,18850,18850,10
|
|
20241113,110100,245984500,18850,18850,18850,18730,7
|
|
20241113,110000,245853150,18720,18720,18720,18720,15
|
|
20241113,105900,245572350,18720,18720,18720,18720,0
|
|
20241113,105800,245572350,18720,18720,18720,18720,0
|
|
20241113,105700,245572350,18720,18750,18750,18720,6
|
|
20241113,105600,245459940,18810,18810,18810,18810,0
|
|
20241113,105500,245459940,18810,18820,18850,18810,33
|
|
20241113,105400,244839030,18850,18850,18850,18850,0
|
|
20241113,105300,244839030,18850,18850,18850,18850,1
|
|
20241113,105200,244820180,18850,18850,18850,18850,0
|
|
20241113,105100,244820180,18850,18850,18850,18850,0
|
|
20241113,105000,244820180,18850,18760,18850,18760,200
|
|
20241113,104900,241059500,18760,18760,18760,18760,6
|
|
20241113,104800,240946940,18760,18770,18770,18760,3
|
|
20241113,104700,240890650,18760,18760,18760,18760,0
|
|
20241113,104600,240890650,18760,18760,18760,18760,0
|
|
20241113,104500,240890650,18760,18760,18760,18760,0
|
|
20241113,104400,240890650,18760,18760,18760,18760,16
|
|
20241113,104300,240590490,18710,18710,18710,18710,0
|
|
20241113,104200,240590490,18710,18710,18710,18710,0
|
|
20241113,104100,240590490,18710,18710,18710,18710,0
|
|
20241113,104000,240590490,18710,18710,18710,18710,0
|
|
20241113,103900,240590490,18710,18720,18720,18710,321
|
|
20241113,103800,234581470,18710,18710,18710,18710,53
|
|
20241113,103700,233589840,18780,18770,18780,18770,81
|
|
20241113,103600,232068710,18780,18700,18780,18700,1943
|
|
20241113,103500,195713510,18700,18700,18700,18700,6
|
|
20241113,103400,195601310,18700,18700,18700,18700,0
|
|
20241113,103300,195601310,18700,18700,18700,18700,64
|
|
20241113,103200,194404510,18700,18700,18700,18700,2
|
|
20241113,103100,194367110,18700,18710,18710,18700,214
|
|
20241113,103000,190364390,18710,18710,18710,18710,0
|
|
20241113,102900,190364390,18710,18780,18780,18710,10
|
|
20241113,102800,190176930,18710,18720,18720,18710,19
|
|
20241113,102700,189821390,18720,18720,18720,18720,1
|
|
20241113,102600,189802670,18710,18720,18720,18710,63
|
|
20241113,102500,188623640,18780,18790,18790,18780,55
|
|
20241113,102400,187590730,18780,18780,18780,18780,0
|
|
20241113,102300,187590730,18780,18730,18780,18730,133
|
|
20241113,102200,185095440,18780,18730,18780,18720,28
|
|
20241113,102100,184571050,18730,18720,18730,18720,77
|
|
20241113,102000,183128850,18730,18730,18730,18730,0
|
|
20241113,101900,183128850,18730,18730,18730,18730,2
|
|
20241113,101800,183091390,18780,18780,18780,18780,25
|
|
20241113,101700,182621890,18780,18780,18780,18780,0
|
|
20241113,101600,182621890,18780,18720,18780,18720,11
|
|
20241113,101500,182415910,18720,18720,18720,18720,0
|
|
20241113,101400,182415910,18720,18720,18720,18720,0
|
|
20241113,101300,182415910,18720,18720,18740,18720,179
|
|
20241113,101200,179061990,18720,18720,18720,18710,376
|
|
20241113,101100,172025540,18720,18740,18740,18720,136
|
|
20241113,101000,169479600,18720,18750,18750,18720,494
|
|
20241113,100900,160222730,18750,18830,18830,18750,464
|
|
20241113,100800,151522490,18750,18760,18760,18750,389
|
|
20241113,100700,144226500,18760,18760,18760,18760,0
|
|
20241113,100600,144226500,18760,18790,18790,18760,26
|
|
20241113,100500,143738050,18790,18860,18860,18790,144
|
|
20241113,100400,141028860,18850,18850,18850,18850,0
|
|
20241113,100300,141028860,18850,18860,18860,18850,23
|
|
20241113,100200,140595300,18850,18980,18980,18850,102
|
|
20241113,100100,138672340,18990,18860,18990,18850,27
|
|
20241113,100000,138163150,18860,18860,18860,18860,91
|
|
20241113,095900,136446890,19000,18860,19000,18860,131
|
|
20241113,095800,133976090,18860,19060,19060,18860,5
|
|
20241113,095700,133881400,19000,19060,19060,19000,16
|
|
20241113,095600,133577340,19010,18850,19010,18850,16
|
|
20241113,095500,133275430,18850,18850,18850,18850,101
|
|
20241113,095400,131371580,18860,18860,18860,18860,48
|
|
20241113,095300,130466300,18860,18860,18860,18860,40
|
|
20241113,095200,129711900,18860,19000,19000,18860,166
|
|
20241113,095100,126565840,19010,19010,19010,19010,11
|
|
20241113,095000,126356730,19080,19080,19080,19080,0
|
|
20241113,094900,126356730,19080,18990,19080,18990,5
|
|
20241113,094800,126261440,18990,19040,19040,18990,117
|
|
20241113,094700,124037980,19040,19040,19040,19040,28
|
|
20241113,094600,123504860,19040,19150,19150,19040,12
|
|
20241113,094500,123275430,19160,19160,19160,19160,1
|
|
20241113,094400,123256270,19040,19170,19170,19040,13
|
|
20241113,094300,123008620,19040,19040,19040,19040,9
|
|
20241113,094200,122837260,19180,19180,19180,19180,4
|
|
20241113,094100,122760540,19180,19180,19180,19180,4
|
|
20241113,094000,122683820,19190,19100,19190,19100,155
|
|
20241113,093900,119718890,19100,19100,19100,19100,32
|
|
20241113,093800,119107690,19170,19170,19170,19170,0
|
|
20241113,093700,119107690,19170,19160,19170,19160,145
|
|
20241113,093600,116328770,19160,19160,19160,19160,1
|
|
20241113,093500,116309610,19150,19100,19150,19100,84
|
|
20241113,093400,114701220,19150,19150,19150,19150,0
|
|
20241113,093300,114701220,19150,19150,19150,19150,34
|
|
20241113,093200,114050120,19150,18860,19150,18860,5
|
|
20241113,093100,113955530,19090,18900,19090,18900,289
|
|
20241113,093000,108472720,18930,18880,18930,18880,230
|
|
20241113,092900,104127330,18890,18730,18890,18730,42
|
|
20241113,092800,103340200,18730,18950,18950,18720,314
|
|
20241113,092700,97439340,18960,19010,19010,18960,967
|
|
20241113,092600,79069320,19110,19110,19110,19110,1
|
|
20241113,092500,79050210,19000,19000,19000,19000,4
|
|
20241113,092400,78974210,19000,19000,19000,19000,0
|
|
20241113,092300,78974210,19000,19020,19020,19000,344
|
|
20241113,092200,72435270,19110,19020,19110,19020,2
|
|
20241113,092100,72397140,19020,19020,19020,19010,290
|
|
20241113,092000,66883930,19010,19010,19010,19010,50
|
|
20241113,091900,65933430,19010,19010,19010,19000,70
|
|
20241113,091800,64603130,19000,19060,19060,19000,150
|
|
20241113,091700,61751420,19200,19200,19200,19200,0
|
|
20241113,091600,61751420,19200,19200,19210,19200,15
|
|
20241113,091500,61463350,19200,19200,19200,19200,3
|
|
20241113,091400,61405750,19200,19200,19200,19200,0
|
|
20241113,091300,61405750,19200,19120,19200,19120,99
|
|
20241113,091200,59511300,19120,19120,19120,19010,212
|
|
20241113,091100,55459070,19120,19120,19120,19120,1
|
|
20241113,091000,55439950,19130,19000,19130,19000,11
|
|
20241113,090900,55230690,19000,19010,19010,19000,264
|
|
20241113,090800,50214280,19160,19210,19210,19160,590
|
|
20241113,090700,38886090,19220,19360,19360,19220,248
|
|
20241113,090600,34102500,19250,19250,19250,19250,15
|
|
20241113,090500,33813750,19250,19260,19260,19250,358
|
|
20241113,090400,26919140,19260,19260,19260,19260,7
|
|
20241113,090300,26784320,19240,19440,19440,19240,6
|
|
20241113,090200,26668280,19220,19220,19220,19220,10
|
|
20241113,090100,26476080,19200,19100,19210,19100,401
|
|
20241113,090000,18775610,19100,18930,19100,18930,991
|